PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia · Delayed Price · Currency is IDR 905.00
-5.00 (-0.55%)
Dec 30, 2025, 4:00 PM WIB
PT Supra Boga Lestari Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 910.00 | 910.00 | 905.00 | 910.00 | - | - | 7,700 |
| Dec 29, 2025 | 925.00 | 945.00 | 900.00 | 910.00 | 910.00 | -1.62% | 127,900 |
| Dec 24, 2025 | 930.00 | 935.00 | 885.00 | 925.00 | 925.00 | -0.54% | 309,800 |
| Dec 23, 2025 | 930.00 | 950.00 | 920.00 | 930.00 | 930.00 | - | 78,400 |
| Dec 22, 2025 | 950.00 | 950.00 | 910.00 | 930.00 | 930.00 | -2.11% | 172,800 |
| Dec 19, 2025 | 960.00 | 960.00 | 920.00 | 950.00 | 950.00 | 2.15% | 50,500 |
| Dec 18, 2025 | 965.00 | 965.00 | 925.00 | 930.00 | 930.00 | -0.53% | 61,300 |
| Dec 17, 2025 | 945.00 | 1,000.00 | 925.00 | 935.00 | 935.00 | 1.08% | 268,100 |
| Dec 16, 2025 | 945.00 | 1,000.00 | 900.00 | 925.00 | 925.00 | -2.12% | 436,800 |
| Dec 15, 2025 | 960.00 | 960.00 | 915.00 | 945.00 | 945.00 | 0.53% | 239,700 |
| Dec 12, 2025 | 950.00 | 950.00 | 915.00 | 940.00 | 940.00 | -1.05% | 80,800 |
| Dec 11, 2025 | 970.00 | 970.00 | 905.00 | 950.00 | 950.00 | -1.55% | 241,300 |
| Dec 10, 2025 | 965.00 | 980.00 | 950.00 | 965.00 | 965.00 | 0.52% | 335,700 |
| Dec 9, 2025 | 950.00 | 965.00 | 900.00 | 960.00 | 960.00 | 2.13% | 404,200 |
| Dec 8, 2025 | 880.00 | 1,035.00 | 880.00 | 940.00 | 940.00 | 6.82% | 1,115,200 |
| Dec 5, 2025 | 890.00 | 895.00 | 880.00 | 880.00 | 880.00 | -0.56% | 61,300 |
| Dec 4, 2025 | 920.00 | 920.00 | 885.00 | 885.00 | 885.00 | -1.67% | 93,000 |
| Dec 3, 2025 | 885.00 | 950.00 | 885.00 | 900.00 | 900.00 | 1.69% | 395,600 |
| Dec 2, 2025 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | -2.21% | 125,000 |
| Dec 1, 2025 | 905.00 | 905.00 | 890.00 | 905.00 | 905.00 | - | 126,000 |
| Nov 28, 2025 | 905.00 | 925.00 | 895.00 | 905.00 | 905.00 | - | 89,700 |
| Nov 27, 2025 | 925.00 | 970.00 | 895.00 | 905.00 | 905.00 | -1.63% | 290,400 |
| Nov 26, 2025 | 965.00 | 970.00 | 900.00 | 920.00 | 920.00 | -4.66% | 718,600 |
| Nov 25, 2025 | 970.00 | 970.00 | 945.00 | 965.00 | 965.00 | -0.52% | 139,600 |
| Nov 24, 2025 | 990.00 | 1,040.00 | 940.00 | 970.00 | 970.00 | -2.51% | 1,306,500 |
| Nov 21, 2025 | 1,060.00 | 1,065.00 | 965.00 | 995.00 | 995.00 | -1.49% | 359,500 |
| Nov 20, 2025 | 1,000.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 1.00% | 180,100 |
| Nov 19, 2025 | 1,005.00 | 1,025.00 | 985.00 | 1,000.00 | 1,000.00 | -2.91% | 1,187,000 |
| Nov 18, 2025 | 1,085.00 | 1,175.00 | 1,000.00 | 1,030.00 | 1,030.00 | -1.44% | 314,100 |
| Nov 17, 2025 | 1,110.00 | 1,125.00 | 1,020.00 | 1,045.00 | 1,045.00 | -7.11% | 451,800 |
| Nov 14, 2025 | 1,155.00 | 1,185.00 | 1,005.00 | 1,125.00 | 1,125.00 | 2.27% | 1,001,100 |
| Nov 13, 2025 | 1,240.00 | 1,240.00 | 1,005.00 | 1,100.00 | 1,100.00 | 10.00% | 2,571,900 |
| Nov 12, 2025 | 920.00 | 1,140.00 | 915.00 | 1,000.00 | 1,000.00 | 9.29% | 4,732,600 |
| Nov 11, 2025 | 835.00 | 960.00 | 835.00 | 915.00 | 915.00 | 8.28% | 1,210,600 |
| Nov 10, 2025 | 870.00 | 950.00 | 830.00 | 845.00 | 845.00 | -2.87% | 816,800 |
| Nov 7, 2025 | 870.00 | 945.00 | 840.00 | 870.00 | 870.00 | 1.16% | 385,100 |
| Nov 6, 2025 | 890.00 | 925.00 | 850.00 | 860.00 | 860.00 | -3.37% | 365,300 |
| Nov 5, 2025 | 875.00 | 940.00 | 875.00 | 890.00 | 890.00 | -6.32% | 511,200 |
| Nov 4, 2025 | 970.00 | 990.00 | 860.00 | 950.00 | 950.00 | -5.00% | 1,808,900 |
| Nov 3, 2025 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1,000.00 | 25.00% | 1,863,400 |
| Oct 31, 2025 | 785.00 | 800.00 | 735.00 | 800.00 | 800.00 | 1.91% | 151,800 |
| Oct 30, 2025 | 815.00 | 825.00 | 785.00 | 785.00 | 785.00 | -3.09% | 160,900 |
| Oct 29, 2025 | 845.00 | 855.00 | 785.00 | 810.00 | 810.00 | -1.82% | 242,800 |
| Oct 28, 2025 | 840.00 | 850.00 | 795.00 | 825.00 | 825.00 | -1.20% | 244,000 |
| Oct 27, 2025 | 1,015.00 | 1,015.00 | 830.00 | 835.00 | 835.00 | -14.36% | 1,432,700 |
| Oct 24, 2025 | 1,075.00 | 1,080.00 | 970.00 | 975.00 | 975.00 | - | 926,900 |
| Oct 23, 2025 | 1,100.00 | 1,145.00 | 950.00 | 975.00 | 975.00 | -11.36% | 1,500,100 |
| Oct 22, 2025 | 1,100.00 | 1,100.00 | 925.00 | 1,100.00 | 1,100.00 | 25.00% | 2,572,000 |
| Oct 21, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 10.00% | 408,100 |
| Oct 20, 2025 | 730.00 | 800.00 | 730.00 | 800.00 | 800.00 | 9.59% | 641,600 |